Breaking News

MACOM Technology Solutions Holdings Inc (MTSI)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

127.41 -0.68 -0.53%

03/10 - Closed. Currency in USD

After Hours

125.74

-1.67

-1.31%

0:58:34 - Real-time Data

Type: Equity

Market: United States

Volume: 757,820
Bid/Ask: 0.00 / 0.00
Day's Range: 126.74 - 129.30

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

MACOM Tech Option Chain

Get free option data for MTSI. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for MACOM Tech options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 03, 2025 20:38 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	55.7	59.4	0	70.00	0	0%	0	2.15	0
MTSI Call 70.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251017\|70.00C Delta0.9968 Imp Vol1.1729 Bid55.7 Gamma0.0003 Theoretical57.55 Ask59.4 Theta-0.0179 Intrinsic Value57.41 Volume0 Vega0.0024 Time Value-57.41 Open Interest0 Rho0.0266 Delta / Theta-55.7753 MTSI Put 70.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251017\|70.00P Delta-0.0664 Imp Vol2.422 Bid0 Gamma0.0021 Theoretical2.15 Ask2.15 Theta-0.2773 Intrinsic Value-57.41 Volume0 Vega0.0322 Time Value57.41 Open Interest0 Rho-0.0038 Delta / Theta0.2396
0	0%	50.6	54.5	0	75.00	0	0%	0	2.15	0
MTSI Call 75.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251017\|75.00C Delta0.9972 Imp Vol1.0151 Bid50.6 Gamma0.0003 Theoretical52.55 Ask54.5 Theta-0.0161 Intrinsic Value52.41 Volume0 Vega0.0021 Time Value-52.41 Open Interest0 Rho0.0286 Delta / Theta-61.9812 MTSI Put 75.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251017\|75.00P Delta-0.0733 Imp Vol2.1941 Bid0 Gamma0.0025 Theoretical2.15 Ask2.15 Theta-0.2709 Intrinsic Value-52.41 Volume0 Vega0.0347 Time Value52.41 Open Interest0 Rho-0.0041 Delta / Theta0.2707
0	0%	45.6	49.5	0	80.00	0	0%	0	2.15	0
MTSI Call 80.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251017\|80.00C Delta0.9978 Imp Vol0.8623 Bid45.6 Gamma0.0003 Theoretical47.55 Ask49.5 Theta-0.0142 Intrinsic Value47.41 Volume0 Vega0.0017 Time Value-47.41 Open Interest0 Rho0.0305 Delta / Theta-70.1543 MTSI Put 80.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251017\|80.00P Delta-0.0811 Imp Vol1.9799 Bid0 Gamma0.003 Theoretical2.15 Ask2.15 Theta-0.2637 Intrinsic Value-47.41 Volume0 Vega0.0375 Time Value47.41 Open Interest0 Rho-0.0044 Delta / Theta0.3075
					127.41	Price @ Oct 03, 2025 20:38 GMT
3.2	0%	2.1	2.95	1	130.00	7.4	0%	4.5	5.2	0
MTSI Call 130.00 Exp: Oct 17, 2025 Last: 3.2 Chg.: 0% SymbolMTSI\|20251017\|130.00C Delta0.4091 Imp Vol0.3577 Bid2.1 Gamma0.0435 Theoretical2.53 Ask2.95 Theta-0.1294 Intrinsic Value-2.59 Volume1 Vega0.0969 Time Value5.79 Open Interest8 Rho0.019 Delta / Theta-3.1615 MTSI Put 130.00 Exp: Oct 17, 2025 Last: 7.4 Chg.: 0% SymbolMTSI\|20251017\|130.00P Delta-0.5967 Imp Vol0.3493 Bid4.5 Gamma0.0447 Theoretical4.85 Ask5.2 Theta-0.113 Intrinsic Value2.59 Volume0 Vega0.0965 Time Value4.81 Open Interest12 Rho-0.0254 Delta / Theta5.2811
0.97	0%	0.85	1.4	0	135.00	7.1	0%	7.1	10.3	0
MTSI Call 135.00 Exp: Oct 17, 2025 Last: 0.97 Chg.: 0% SymbolMTSI\|20251017\|135.00C Delta0.2237 Imp Vol0.3616 Bid0.85 Gamma0.0331 Theoretical1.13 Ask1.4 Theta-0.0994 Intrinsic Value-7.59 Volume0 Vega0.0746 Time Value8.56 Open Interest42 Rho0.0105 Delta / Theta-2.2508 MTSI Put 135.00 Exp: Oct 17, 2025 Last: 7.1 Chg.: 0% SymbolMTSI\|20251017\|135.00P Delta-0.767 Imp Vol0.3826 Bid7.1 Gamma0.0325 Theoretical8.7 Ask10.3 Theta-0.0953 Intrinsic Value7.59 Volume0 Vega0.0761 Time Value-0.49 Open Interest30 Rho-0.0297 Delta / Theta8.0469
0.5	0%	0.35	2.25	0	140.00	0	0%	11	14.7	0
MTSI Call 140.00 Exp: Oct 17, 2025 Last: 0.5 Chg.: 0% SymbolMTSI\|20251017\|140.00C Delta0.1922 Imp Vol0.5143 Bid0.35 Gamma0.0213 Theoretical1.3 Ask2.25 Theta-0.1278 Intrinsic Value-12.59 Volume0 Vega0.0682 Time Value13.09 Open Interest40 Rho0.0089 Delta / Theta-1.5034 MTSI Put 140.00 Exp: Oct 17, 2025 Last: 0 Chg.: 0% SymbolMTSI\|20251017\|140.00P Delta-0.911 Imp Vol0.3577 Bid11 Gamma0.0186 Theoretical12.85 Ask14.7 Theta-0.0432 Intrinsic Value12.59 Volume0 Vega0.0396 Time Value-12.59 Open Interest0 Rho-0.0251 Delta / Theta21.0993

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

MTSI Comments

Write your thoughts about MACOM Technology Solutions Holdings Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,234.97	+16.95	+0.32%
NSE All Share	143,584.05	+604.60	+0.42%
US 30	46,770.0	+249.8	+0.54%
US 500	6,714.1	-1.3	-0.02%
FTSE 100	9,491.25	+63.52	+0.67%
DAX	24,378.80	-43.76	-0.18%
South Africa Top 40	102,696.68	+1589.61	+1.57%

Brent Oil	64.53	+0.42	+0.66%
Crude Oil WTI	60.88	+0.40	+0.66%
Gold	3,908.90	+40.80	+1.05%
Silver	47.965	+1.596	+3.44%
Copper	5.1090	+0.1595	+3.22%
London Cocoa	4,288.00	-225.00	-4.99%
London Wheat	165.85	+0.70	+0.42%

Nigeria 10Y	16.215	+0.001	+0.01%
Nigeria 2Y	16.731	-0.001	-0.01%
U.K. 10Y	4.6940	-0.0190	-0.40%
Germany 10Y	2.7000	+0.0022	+0.08%
U.S. 10Y	4.119	+0.029	+0.71%
U.S. 5Y	3.708	+0.033	+0.90%
U.S. 2Y	3.572	+0.023	+0.65%

Fidelitybk	20.500	0.000	0.00%
Zenith Bank	69.40	+0.40	+0.58%
UBA	43.00	0.00	0.00%
First HoldCo	30.95	-0.05	-0.16%
Guaranty Trust Holding	95.85	-0.05	-0.05%
Sterling Bank	8.000	+0.150	+1.91%
Dangote Cement	525.10	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
MTSI	127.41	-0.68	-0.53%
SYNCn/USD	0.0009	0.0000	0.00%
SMTAM SMT Gold In.	35,357.000	-60.000	-0.17%
DWS NQ 100 Volati.	11,541.24	-75.62	-0.65%
ASFQ	24.45	+0.22	+0.91%
Dynamic Global Di.	5.895	-0.020	-0.34%
Siliconware Preci.	51.00	+0.10	+0.20%
MGN	3.36	-0.16	-4.55%

Market Movers

Name	Last	Chg. %	Vol.
UBA	43.00	0.00%	80.10M
Access Holdings	26.50	+2.71%	71.74M
Guaranty Trust Holding	95.85	-0.05%	35.14M
Zenith Bank	69.40	+0.58%	29.87M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Nigerian Breweries	76.00	+2.36%	7.72M
Aradel Holdings	650.10	+5.64%	3.84M

Name	Last	Chg. %	Vol.
UAC Of Nigeria	73.70	+10.00%	1.04M
Nigerian Enamelware PLC	42.45	+9.97%	106.22K
Ellah Lakes	13.47	+9.96%	25.95M
PZ Cussons Nigeria	41.70	+9.88%	21.29M
Neimeth	6.75	+9.76%	1.27M
Berger Paints	39.70	+9.67%	381.89K
Austin Laz	3.19	+9.62%	616.79K

Name	Last	Chg. %	Vol.
Julius Berger	122.90	-9.96%	376.37K
Thomaswy	3.24	-9.50%	3.24M
John Holt PLC	7.20	-9.43%	320.99K
Daarcomm	1.03	-6.36%	2.32M
UPDC	6.49	-5.81%	2.63M
Transcorp	47.600	-4.61%	737.83K
Prestige	1.62	-3.57%	7.18M